Quanex Building Products Corp (NY: NX )

38.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 5.411 5.612 5.396 5.612 350,211 +0.22(+4.04%)
Dec 30, 2002 5.411 5.418 5.361 5.394 250,719 -0.02(-0.34%)
Dec 27, 2002 5.466 5.468 5.406 5.412 141,676 -0.05(-0.98%)
Dec 26, 2002 5.469 5.485 5.453 5.466 109,043 +0.01(+0.21%)
Dec 24, 2002 5.486 5.486 5.444 5.454 28,123 -0.03(-0.58%)
Dec 23, 2002 5.528 5.536 5.428 5.486 278,843 -0.04(-0.73%)
Dec 20, 2002 5.536 5.568 5.495 5.526 323,415 -0.01(-0.18%)
Dec 19, 2002 5.520 5.568 5.518 5.536 221,800 -0.02(-0.30%)
Dec 18, 2002 5.655 5.696 5.541 5.553 452,622 -0.13(-2.33%)
Dec 17, 2002 5.696 5.732 5.654 5.686 312,802 +0.04(+0.77%)
Dec 16, 2002 5.461 5.642 5.461 5.642 203,759 +0.20(+3.63%)
Dec 13, 2002 5.528 5.543 5.443 5.444 227,107 -0.12(-2.14%)
Dec 12, 2002 5.444 5.625 5.428 5.563 293,169 +0.13(+2.34%)
Dec 11, 2002 5.461 5.495 5.394 5.436 210,923 -0.03(-0.52%)
Dec 10, 2002 5.419 5.471 5.396 5.464 511,521 +0.04(+0.80%)
Dec 09, 2002 5.461 5.476 5.377 5.421 360,559 -0.03(-0.58%)
Dec 06, 2002 5.412 5.495 5.292 5.453 273,802 +0.04(+0.71%)
Dec 05, 2002 5.361 5.486 5.350 5.414 638,075 +0.05(+1.00%)
Dec 04, 2002 5.352 5.372 5.310 5.361 229,760 +0.00(+0.00%)
Dec 03, 2002 5.263 5.451 5.206 5.361 409,641 +0.09(+1.68%)
Dec 02, 2002 5.176 5.275 5.134 5.272 751,894 +0.15(+2.84%)
Nov 29, 2002 5.084 5.160 5.059 5.126 168,738 +0.04(+0.82%)
Nov 27, 2002 5.009 5.086 5.009 5.084 727,220 +0.08(+1.67%)
Nov 26, 2002 5.076 5.134 4.984 5.000 409,376 -0.16(-3.02%)
Nov 25, 2002 5.123 5.213 5.123 5.156 333,231 +0.05(+0.98%)
Nov 22, 2002 5.201 5.277 5.101 5.106 428,213 -0.10(-1.84%)
Nov 21, 2002 5.285 5.352 5.201 5.201 862,794 -0.03(-0.48%)
Nov 20, 2002 5.171 5.428 5.124 5.227 471,459 +0.06(+1.10%)
Nov 19, 2002 5.260 5.320 5.166 5.170 220,474 -0.10(-1.81%)
Nov 18, 2002 5.436 5.436 5.243 5.265 199,514 -0.10(-1.93%)
Nov 15, 2002 5.198 5.438 5.195 5.369 226,841 +0.17(+3.32%)
Nov 14, 2002 5.213 5.260 5.195 5.196 366,926 -0.01(-0.26%)
Nov 13, 2002 5.335 5.347 5.210 5.210 528,501 -0.12(-2.23%)
Nov 12, 2002 5.520 5.553 5.200 5.329 503,031 -0.18(-3.25%)
Nov 11, 2002 5.402 5.553 5.394 5.508 229,494 +0.11(+2.05%)
Nov 08, 2002 5.595 5.724 5.377 5.397 364,804 -0.22(-3.96%)
Nov 07, 2002 5.696 5.696 5.461 5.620 332,436 -0.11(-1.90%)
Nov 06, 2002 5.721 5.788 5.615 5.729 572,543 -0.03(-0.58%)
Nov 05, 2002 5.947 5.972 5.575 5.763 1,136,331 -0.46(-7.40%)
Nov 04, 2002 6.123 6.290 6.099 6.223 155,207 +0.16(+2.62%)
Nov 01, 2002 5.927 6.064 5.913 6.064 281,496 +0.11(+1.86%)
Oct 31, 2002 6.057 6.064 5.952 5.954 228,699 -0.08(-1.31%)
Oct 30, 2002 6.047 6.067 5.980 6.032 128,145 +0.00(+0.03%)
Oct 29, 2002 6.073 6.089 5.964 6.031 128,941 -0.07(-1.10%)
Oct 28, 2002 6.341 6.341 6.074 6.098 146,452 -0.21(-3.35%)
Oct 25, 2002 6.148 6.309 6.123 6.309 124,961 +0.14(+2.20%)
Oct 24, 2002 6.458 6.458 6.140 6.173 265,577 -0.25(-3.91%)
Oct 23, 2002 6.458 6.481 6.315 6.424 133,451 -0.07(-1.03%)
Oct 22, 2002 6.342 6.587 6.341 6.491 310,149 +0.14(+2.27%)
Oct 21, 2002 6.341 6.392 6.265 6.347 1,087,779 +0.01(+0.11%)
Oct 18, 2002 6.295 6.364 6.265 6.341 137,962 +0.04(+0.66%)
Oct 17, 2002 6.207 6.366 6.207 6.299 257,883 +0.17(+2.73%)
Oct 16, 2002 6.290 6.364 6.119 6.131 272,210 -0.20(-3.17%)
Oct 15, 2002 6.148 6.332 6.103 6.332 200,841 +0.25(+4.13%)
Oct 14, 2002 5.905 6.081 5.838 6.081 123,900 +0.17(+2.83%)
Oct 11, 2002 5.872 6.039 5.846 5.913 345,966 +0.10(+1.73%)
Oct 10, 2002 5.989 6.084 5.813 5.813 269,026 -0.18(-2.94%)
Oct 09, 2002 6.141 6.163 5.905 5.989 320,762 -0.16(-2.56%)
Oct 08, 2002 6.138 6.196 5.965 6.146 249,128 -0.00(-0.03%)
Oct 07, 2002 6.215 6.250 6.123 6.148 195,800 -0.07(-1.08%)
Oct 04, 2002 6.382 6.416 6.096 6.215 170,065 -0.15(-2.37%)
Oct 03, 2002 6.357 6.535 6.304 6.366 204,555 +0.00(+0.05%)
Oct 02, 2002 6.312 6.563 6.198 6.362 428,213 +0.04(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.